Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
18.158,21 +156,61 (+0,87%) Euro Stoxx 50
4.954,93 +33,45 (+0,68%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.332,40 +23,80 (+1,03%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.026,82 -229,36 (-0,39%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:910.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00910000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7,642 | 2,966 | 6.25% |
| NVDA240517C00910000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.78 | 0.00 | 0.00 | 0.00 | - | 1,600 | 2,812 | 3.13% |
| NVDA240524C00910000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 47.15 | 0.00 | 0.00 | 0.00 | - | 160 | 469 | 3.13% |
| NVDA240531C00910000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 51.80 | 0.00 | 0.00 | 0.00 | - | 87 | 162 | 1.56% |
| NVDA240607C00910000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 56.00 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 1.56% |
| NVDA240614C00910000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 60.93 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 1.56% |
| NVDA240621C00910000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 64.70 | 0.00 | 0.00 | 0.00 | - | 271 | 1,521 | 1.56% |
| NVDA240719C00910000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 78.72 | 0.00 | 0.00 | 0.00 | - | 35 | 67 | 1.56% |
| NVDA240816C00910000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 91.01 | 0.00 | 0.00 | 0.00 | - | 75 | 663 | 0.78% |
| NVDA241018C00910000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 119.75 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.78% |
| NVDA241115C00910000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 131.45 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.78% |
| NVDA241220C00910000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 142.09 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| NVDA250221C00910000 | 2024-05-01 11:18AM EDT | 2025-02-21 | 128.54 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.78% |
| NVDA260116C00910000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 233.51 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 0.39% |
| NVDA260618C00910000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 222.65 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 0.39% |
| NVDA261218C00910000 | 2024-05-02 2:54PM EDT | 2026-12-18 | 279.00 | 0.00 | 0.00 | 0.00 | - | 9 | 306 | 0.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00910000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 33.15 | 0.00 | 0.00 | 0.00 | - | 399 | 341 | 0.00% |
| NVDA240517P00910000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 42.81 | 0.00 | 0.00 | 0.00 | - | 102 | 787 | 0.00% |
| NVDA240524P00910000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 65.17 | 0.00 | 0.00 | 0.00 | - | 48 | 225 | 0.00% |
| NVDA240531P00910000 | 2024-05-03 9:52AM EDT | 2024-05-31 | 73.46 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240607P00910000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 74.80 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| NVDA240621P00910000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 21 | 591 | 0.00% |
| NVDA240719P00910000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 92.90 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 0.00% |
| NVDA240816P00910000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 99.80 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 0.00% |
| NVDA241018P00910000 | 2024-05-03 2:50PM EDT | 2024-10-18 | 120.30 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| NVDA241115P00910000 | 2024-05-03 9:32AM EDT | 2024-11-15 | 134.65 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA241220P00910000 | 2024-05-02 11:58AM EDT | 2024-12-20 | 154.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA250221P00910000 | 2024-05-02 3:54PM EDT | 2025-02-21 | 162.80 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 0.00% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 233.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA260618P00910000 | 2024-05-03 12:53PM EDT | 2026-06-18 | 211.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA261218P00910000 | 2024-05-03 11:04AM EDT | 2026-12-18 | 234.61 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
